12,350€
-1,67%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,54 | 12,56 | 12,28 | 12,28 | -2,23% | 95.561,00 |
| 05.06.2025 | 12,50 | 12,56 | 12,42 | 12,56 | 0,48% | 51.783,00 |
| 04.06.2025 | 12,60 | 12,64 | 12,48 | 12,50 | -0,32% | 63.421,00 |
| 03.06.2025 | 12,40 | 12,56 | 12,40 | 12,54 | 1,29% | 84.883,00 |
| 02.06.2025 | 12,40 | 12,50 | 12,30 | 12,38 | -0,16% | 99.543,00 |
| 30.05.2025 | 12,50 | 12,56 | 12,40 | 12,40 | -0,64% | 121.379,00 |
| 29.05.2025 | 12,70 | 12,72 | 12,48 | 12,48 | -0,95% | 82.229,00 |
| 28.05.2025 | 12,80 | 12,84 | 12,58 | 12,60 | -1,56% | 124.579,00 |
| 27.05.2025 | 12,98 | 12,98 | 12,78 | 12,80 | -1,54% | 78.580,00 |
| 26.05.2025 | 13,00 | 13,02 | 12,94 | 13,00 | 0,78% | 59.776,00 |
| 23.05.2025 | 13,00 | 13,04 | 12,78 | 12,90 | -0,92% | 110.662,00 |
| 22.05.2025 | 12,96 | 13,06 | 12,88 | 13,02 | 0,00% | 118.096,00 |
| 21.05.2025 | 12,96 | 13,02 | 12,88 | 13,02 | 0,00% | 91.445,00 |
| 20.05.2025 | 12,90 | 13,02 | 12,86 | 13,02 | 0,93% | 98.671,00 |
| 19.05.2025 | 13,10 | 13,12 | 12,86 | 12,90 | -1,53% | 117.229,00 |
| 16.05.2025 | 13,08 | 13,16 | 13,04 | 13,10 | 0,31% | 135.348,00 |
| 15.05.2025 | 12,74 | 13,06 | 12,74 | 13,06 | 2,03% | 108.039,00 |
| 14.05.2025 | 12,70 | 12,84 | 12,64 | 12,80 | 0,79% | 125.815,00 |
| 13.05.2025 | 12,52 | 12,70 | 12,52 | 12,70 | 1,11% | 115.709,00 |
| 12.05.2025 | 12,44 | 12,62 | 12,40 | 12,56 | 1,62% | 150.957,00 |
| 09.05.2025 | 12,34 | 12,46 | 12,32 | 12,36 | 0,82% | 103.003,00 |
| 08.05.2025 | 12,14 | 12,34 | 12,14 | 12,26 | 0,82% | 114.942,00 |
| 07.05.2025 | 12,42 | 12,44 | 12,14 | 12,16 | -2,25% | 228.681,00 |
| 06.05.2025 | 12,42 | 12,44 | 12,18 | 12,44 | 0,81% | 225.363,00 |
| 05.05.2025 | 12,78 | 12,78 | 12,32 | 12,34 | -11,48% | 278.695,00 |
| 02.05.2025 | 13,90 | 14,02 | 13,72 | 13,94 | 1,01% | 340.178,00 |
| 30.04.2025 | 13,88 | 13,98 | 13,70 | 13,80 | -0,14% | 227.016,00 |
| 29.04.2025 | 14,00 | 14,00 | 13,34 | 13,82 | -1,29% | 340.642,00 |
| 28.04.2025 | 14,08 | 14,14 | 14,00 | 14,00 | 0,00% | 137.511,00 |
| 25.04.2025 | 13,94 | 14,02 | 13,88 | 14,00 | 1,16% | 152.331,00 |
| 24.04.2025 | 13,76 | 13,92 | 13,72 | 13,84 | 0,58% | 83.636,00 |
| 23.04.2025 | 14,12 | 14,14 | 13,72 | 13,76 | -1,43% | 181.396,00 |
| 22.04.2025 | 13,88 | 14,06 | 13,80 | 13,96 | 2,65% | 269.193,00 |
| 17.04.2025 | 13,66 | 13,68 | 13,56 | 13,60 | -0,73% | 156.788,00 |
| 16.04.2025 | 13,58 | 13,72 | 13,54 | 13,70 | 0,88% | 126.548,00 |
| 15.04.2025 | 13,36 | 13,60 | 13,36 | 13,58 | 1,80% | 92.094,00 |
| 14.04.2025 | 13,42 | 13,48 | 13,26 | 13,34 | 1,52% | 87.829,00 |
| 11.04.2025 | 13,48 | 13,50 | 13,00 | 13,14 | -1,65% | 145.306,00 |
| 10.04.2025 | 14,00 | 14,10 | 13,30 | 13,36 | 2,30% | 206.115,00 |
| 09.04.2025 | 12,94 | 13,08 | 12,80 | 13,06 | 0,62% | 206.513,00 |
| 08.04.2025 | 12,84 | 13,16 | 12,74 | 12,98 | 3,67% | 180.993,00 |
| 07.04.2025 | 12,26 | 12,96 | 12,20 | 12,52 | -3,10% | 336.870,00 |
| 04.04.2025 | 13,56 | 13,60 | 12,80 | 12,92 | -5,56% | 298.759,00 |
| 03.04.2025 | 13,78 | 13,98 | 13,66 | 13,68 | -2,01% | 137.941,00 |
| 02.04.2025 | 13,98 | 14,04 | 13,92 | 13,96 | -0,57% | 98.704,00 |
| 01.04.2025 | 13,94 | 14,14 | 13,94 | 14,04 | 1,30% | 107.694,00 |
| 31.03.2025 | 14,00 | 14,10 | 13,84 | 13,86 | -1,84% | 139.155,00 |
| 28.03.2025 | 14,16 | 14,22 | 14,10 | 14,12 | -0,42% | 86.526,00 |
| 27.03.2025 | 14,20 | 14,30 | 14,14 | 14,18 | -0,28% | 123.637,00 |
| 26.03.2025 | 14,22 | 14,34 | 14,06 | 14,22 | 1,86% | 261.897,00 |
| 25.03.2025 | 13,74 | 13,96 | 13,74 | 13,96 | 1,60% | 139.706,00 |
| 24.03.2025 | 13,94 | 13,98 | 13,74 | 13,74 | -1,15% | 118.891,00 |
| 21.03.2025 | 13,68 | 13,90 | 13,68 | 13,90 | 1,16% | 193.058,00 |
| 20.03.2025 | 13,74 | 13,84 | 13,46 | 13,74 | 0,00% | 177.344,00 |
| 19.03.2025 | 13,54 | 13,76 | 13,52 | 13,74 | 1,63% | 158.064,00 |
| 18.03.2025 | 13,56 | 13,64 | 13,46 | 13,52 | 0,15% | 159.360,00 |
| 17.03.2025 | 13,48 | 13,58 | 13,46 | 13,50 | 0,30% | 94.140,00 |
| 14.03.2025 | 13,34 | 13,50 | 13,32 | 13,46 | 1,20% | 84.721,00 |
| 13.03.2025 | 13,28 | 13,48 | 13,26 | 13,30 | 0,00% | 82.068,00 |
| 12.03.2025 | 13,24 | 13,34 | 13,08 | 13,30 | 0,91% | 74.705,00 |
| 11.03.2025 | 13,26 | 13,46 | 13,10 | 13,18 | -0,45% | 151.857,00 |
| 10.03.2025 | 13,38 | 13,52 | 13,20 | 13,24 | 0,46% | 181.314,00 |
| 07.03.2025 | 13,08 | 13,18 | 12,98 | 13,18 | 0,92% | 137.995,00 |
| 06.03.2025 | 13,00 | 13,12 | 12,84 | 13,06 | 1,24% | 153.617,00 |
| 05.03.2025 | 12,72 | 12,98 | 12,70 | 12,90 | 2,54% | 87.815,00 |
| 04.03.2025 | 12,86 | 12,86 | 12,56 | 12,58 | -2,33% | 146.719,00 |
| 03.03.2025 | 13,00 | 13,10 | 12,88 | 12,88 | -0,16% | 106.521,00 |
| 28.02.2025 | 12,88 | 12,96 | 12,84 | 12,90 | 0,31% | 185.823,00 |
| 27.02.2025 | 12,82 | 12,92 | 12,76 | 12,86 | 0,00% | 99.488,00 |
| 26.02.2025 | 12,88 | 13,00 | 12,84 | 12,86 | -0,16% | 57.014,00 |
| 25.02.2025 | 12,88 | 12,98 | 12,86 | 12,88 | 0,00% | 88.413,00 |
| 24.02.2025 | 12,80 | 12,94 | 12,76 | 12,88 | 0,78% | 81.344,00 |
| 21.02.2025 | 12,62 | 12,84 | 12,62 | 12,78 | 1,43% | 81.773,00 |
| 20.02.2025 | 12,62 | 12,76 | 12,58 | 12,60 | 0,00% | 92.835,00 |
| 19.02.2025 | 12,70 | 12,72 | 12,60 | 12,60 | -0,63% | 117.838,00 |
| 18.02.2025 | 12,62 | 12,76 | 12,45 | 12,68 | 0,79% | 151.296,00 |
| 17.02.2025 | 12,62 | 12,62 | 12,56 | 12,58 | -0,32% | 171.353,00 |
| 14.02.2025 | 12,62 | 12,82 | 12,60 | 12,62 | 0,16% | 107.919,00 |
| 13.02.2025 | 12,74 | 12,82 | 12,58 | 12,60 | -0,47% | 128.532,00 |
| 12.02.2025 | 12,40 | 13,16 | 12,16 | 12,66 | -1,86% | 284.708,00 |
| 11.02.2025 | 12,72 | 12,90 | 12,68 | 12,90 | 1,74% | 123.094,00 |
| 10.02.2025 | 12,64 | 12,76 | 12,62 | 12,68 | 0,48% | 80.218,00 |
| 07.02.2025 | 12,62 | 12,68 | 12,54 | 12,62 | 0,32% | 70.821,00 |
| 06.02.2025 | 12,68 | 12,74 | 12,58 | 12,58 | -0,16% | 84.575,00 |
| 05.02.2025 | 12,70 | 12,70 | 12,50 | 12,60 | -0,79% | 99.742,00 |
| 04.02.2025 | 12,60 | 12,72 | 12,50 | 12,70 | 1,44% | 123.908,00 |
| 03.02.2025 | 12,24 | 12,52 | 12,16 | 12,52 | 0,97% | 88.509,00 |
| 31.01.2025 | 12,30 | 12,42 | 12,20 | 12,40 | 1,14% | 77.183,00 |
| 30.01.2025 | 12,20 | 12,30 | 12,14 | 12,26 | 0,82% | 53.147,00 |
| 29.01.2025 | 12,34 | 12,38 | 12,16 | 12,16 | -1,14% | 57.441,00 |
| 28.01.2025 | 12,30 | 12,38 | 12,28 | 12,30 | 0,49% | 73.258,00 |
| 27.01.2025 | 12,00 | 12,28 | 12,00 | 12,24 | 1,66% | 88.679,00 |
| 24.01.2025 | 12,20 | 12,24 | 12,00 | 12,04 | -1,31% | 129.242,00 |
| 23.01.2025 | 12,22 | 12,28 | 12,16 | 12,20 | -0,16% | 68.820,00 |
| 22.01.2025 | 12,28 | 12,30 | 12,16 | 12,22 | -0,33% | 62.962,00 |
| 21.01.2025 | 12,06 | 12,32 | 12,06 | 12,26 | 1,49% | 80.702,00 |
| 20.01.2025 | 12,08 | 12,18 | 12,04 | 12,08 | 0,50% | 76.484,00 |
| 17.01.2025 | 12,04 | 12,08 | 11,94 | 12,02 | 0,17% | 95.615,00 |
| 16.01.2025 | 11,98 | 12,02 | 11,88 | 12,00 | 0,50% | 100.659,00 |
| 15.01.2025 | 11,72 | 12,00 | 11,72 | 11,94 | 1,88% | 86.639,00 |